Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.01(+0.12%) | |
| May 24, 2018 | 8.290 | 8.290 | 8.290 | 0 | +0.59(+7.66%) | |
| May 15, 2018 | 7.700 | 7.700 | 7.700 | 0 | +1.54(+25.00%) | |
| May 04, 2018 | 6.160 | 6.160 | 6.160 | 0 | -2.19(-26.23%) | |
| Apr 04, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.02(-0.24%) | |
| Mar 29, 2018 | 8.370 | 8.370 | 8.370 | 50 | +0.87(+11.60%) | |
| Mar 22, 2018 | 7.500 | 7.500 | 7.500 | 0 | +2.40(+47.06%) | |
| Mar 13, 2018 | 5.100 | 5.100 | 5.100 | 0 | -2.00(-28.17%) | |
| Feb 26, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.40(-5.33%) | |
| Feb 23, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 258 | +0.20(+2.74%) |
| Feb 20, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.80(-9.88%) | |
| Feb 01, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Jan 26, 2018 | 8.100 | 8.100 | 8.100 | 0 | -1.33(-14.06%) | |
| Jan 19, 2018 | 9.425 | 9.425 | 9.425 | 6 | +0.62(+7.10%) | |
| Jan 08, 2018 | 8.800 | 8.800 | 8.800 | 0 | -1.00(-10.20%) | |
| Jan 05, 2018 | 10.00 | 10.00 | 9.800 | 9.800 | 601 | -1.10(-10.09%) |
| Jan 04, 2018 | 11.50 | 11.50 | 10.90 | 10.90 | 83,408 | -0.30(-2.68%) |
| Jan 03, 2018 | 10.99 | 11.20 | 10.99 | 11.20 | 49,819 | +0.83(+8.00%) |
| Jan 02, 2018 | 10.37 | 10.37 | 10.37 | 10.37 | 500 | +0.22(+2.17%) |
| Dec 28, 2017 | 10.15 | 10.15 | 10.15 | 0 | -0.34(-3.24%) | |
| Dec 27, 2017 | 9.990 | 10.49 | 9.990 | 10.49 | 50,486 | +1.09(+11.60%) |
| Dec 22, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.40(+4.44%) | |
| Dec 20, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Dec 18, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Dec 15, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 360 | +0.01(+0.11%) |
| Dec 14, 2017 | 8.700 | 8.990 | 8.700 | 8.990 | 1,350 | +0.54(+6.39%) |
| Dec 12, 2017 | 8.450 | 8.450 | 8.450 | 1 | -0.04(-0.47%) | |
| Dec 11, 2017 | 7.500 | 8.490 | 7.500 | 8.490 | 5,931 | +0.99(+13.20%) |
| Dec 07, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.30(+4.17%) | |
| Dec 05, 2017 | 7.200 | 7.200 | 7.200 | 80 | +0.00(+0.00%) | |
| Nov 29, 2017 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
| Nov 28, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 100 | +0.00(+0.00%) |
| Nov 27, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 1,100 | +0.00(+0.00%) |
| Nov 24, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 3,000 | -0.37(-4.89%) |
| Nov 22, 2017 | 7.570 | 7.570 | 7.570 | 7.570 | 1,100 | +0.19(+2.51%) |
| Nov 17, 2017 | 7.385 | 7.385 | 7.385 | 0 | +0.88(+13.62%) | |
| Nov 09, 2017 | 6.500 | 6.500 | 6.500 | 0 | -0.45(-6.47%) | |
| Nov 06, 2017 | 6.950 | 6.950 | 6.950 | 0 | +0.40(+6.11%) | |
| Nov 01, 2017 | 6.550 | 6.550 | 6.550 | 0 | -0.05(-0.76%) | |
| Oct 31, 2017 | 6.650 | 6.650 | 6.600 | 6.600 | 5,100 | -0.05(-0.75%) |
| Oct 25, 2017 | 6.650 | 6.650 | 6.650 | 0 | -0.59(-8.15%) | |
| Oct 23, 2017 | 7.240 | 7.240 | 7.240 | 0 | +0.74(+11.38%) | |
| Oct 19, 2017 | 6.500 | 6.500 | 6.500 | 32 | +0.00(+0.00%) | |
| Oct 18, 2017 | 6.500 | 6.500 | 6.500 | 6.500 | 260 | +0.50(+8.33%) |
| Oct 06, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Oct 03, 2017 | 6.000 | 6.000 | 6.000 | 50 | +0.15(+2.56%) | |
| Oct 02, 2017 | 6.000 | 6.000 | 5.850 | 5.850 | 892 | -0.15(-2.50%) |
| Sep 29, 2017 | 6.000 | 6.025 | 6.000 | 6.000 | 1,500 | +1.45(+31.87%) |
| Sep 08, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.35(+8.33%) | |
| Sep 07, 2017 | 4.200 | 4.200 | 4.200 | 4.200 | 127 | +0.00(+0.00%) |
| Aug 17, 2017 | 4.200 | 4.200 | 4.200 | 0 | -0.90(-17.65%) | |
| Aug 01, 2017 | 5.100 | 5.100 | 5.100 | 0 | +1.00(+24.39%) | |
| Jul 26, 2017 | 4.100 | 4.100 | 4.100 | 0 | -1.25(-23.36%) | |
| Jul 12, 2017 | 5.350 | 5.350 | 5.350 | 0 | -2.64(-33.04%) | |
| Jul 06, 2017 | 7.990 | 7.990 | 7.990 | 0 | +2.99(+59.80%) | |
| Jul 05, 2017 | 5.250 | 5.250 | 1.500 | 5.000 | 2,100 | -0.25(-4.76%) |
| Jul 03, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
| Jun 23, 2017 | 5.250 | 5.250 | 5.250 | 0 | +0.15(+2.94%) | |
| Jun 22, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 1,100 | +0.40(+8.51%) |
| Jun 09, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.20(+4.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
